المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 13/05/2026
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 200
Div5.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.00
معدل السعر 1.00
P/E15.37
حجم التداول 200
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/04/2025 | 1.01 | 1.01 | 1.01 | 4,040 | 2 | 4,000 |
| 07/04/2025 | 1.01 | 1.00 | 1.01 | 7,429 | 4 | 7,384 |
| 06/04/2025 | 1.01 | 1.00 | 1.00 | 14,135 | 9 | 14,035 |
| 03/04/2025 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 27/03/2025 | 1.01 | 1.01 | 1.01 | 1,515 | 2 | 1,500 |
| 26/03/2025 | 1.02 | 1.02 | 1.02 | 788 | 1 | 773 |
| 24/03/2025 | 1.03 | 1.03 | 1.03 | 309 | 1 | 300 |
| 09/03/2025 | 1.03 | 1.03 | 1.03 | 1,131 | 3 | 1,098 |
| 05/03/2025 | 1.03 | 1.03 | 1.03 | 258 | 1 | 250 |
| 03/03/2025 | 1.02 | 1.02 | 1.02 | 3,060 | 1 | 3,000 |
| 25/02/2025 | 1.02 | 1.02 | 1.02 | 557 | 1 | 546 |
| 24/02/2025 | 1.02 | 1.02 | 1.02 | 128 | 1 | 125 |
| 20/02/2025 | 1.02 | 1.02 | 1.02 | 306 | 1 | 300 |
| 18/02/2025 | 1.02 | 1.02 | 1.02 | 663 | 1 | 650 |
| 17/02/2025 | 1.02 | 1.02 | 1.02 | 11,220 | 2 | 11,000 |
| 16/02/2025 | 1.02 | 1.02 | 1.02 | 27,139 | 9 | 26,607 |
| 13/02/2025 | 1.03 | 1.03 | 1.03 | 335 | 2 | 325 |
| 10/02/2025 | 1.03 | 1.02 | 1.03 | 3,003 | 9 | 2,930 |
| 05/02/2025 | 1.02 | 1.02 | 1.02 | 340 | 2 | 333 |
| 04/02/2025 | 1.04 | 1.02 | 1.04 | 42,730 | 40 | 41,892 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/10/2023 | 1.02 | 1.01 | 1.02 | 6,771 | 8 | 6,648 |
| 08/10/2023 | 1.04 | 1.00 | 1.04 | 10,517 | 23 | 10,330 |
| 01/10/2023 | 1.02 | 0.99 | 1.00 | 22,885 | 39 | 22,846 |
| 24/09/2023 | 1.00 | 0.99 | 1.00 | 645 | 10 | 650 |
| 17/09/2023 | 1.00 | 0.99 | 1.00 | 6,623 | 33 | 6,631 |
| 10/09/2023 | 1.02 | 0.99 | 1.00 | 8,830 | 28 | 8,868 |
| 27/08/2023 | 1.03 | 1.00 | 1.03 | 7,093 | 21 | 6,975 |
| 20/08/2023 | 1.02 | 1.01 | 1.01 | 941 | 6 | 925 |
| 13/08/2023 | 1.03 | 1.02 | 1.03 | 8,128 | 13 | 7,901 |
| 06/08/2023 | 1.03 | 1.01 | 1.03 | 4,569 | 11 | 4,470 |
| 30/07/2023 | 1.04 | 1.00 | 1.01 | 8,564 | 18 | 8,450 |
| 23/07/2023 | 1.04 | 1.02 | 1.04 | 2,647 | 11 | 2,550 |
| 16/07/2023 | 1.03 | 1.01 | 1.03 | 13,179 | 22 | 12,900 |
| 09/07/2023 | 1.03 | 1.00 | 1.01 | 31,762 | 54 | 31,632 |
| 02/07/2023 | 1.03 | 1.01 | 1.02 | 7,646 | 19 | 7,511 |
| 25/06/2023 | 1.02 | 1.01 | 1.02 | 9,544 | 26 | 9,418 |
| 18/06/2023 | 1.05 | 1.01 | 1.03 | 21,356 | 60 | 20,993 |
| 11/06/2023 | 1.04 | 1.02 | 1.02 | 13,748 | 33 | 13,394 |
| 04/06/2023 | 1.04 | 1.00 | 1.03 | 42,081 | 92 | 41,212 |
| 28/05/2023 | 1.03 | 1.00 | 1.01 | 25,170 | 57 | 25,013 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2016 | 1.36 | 1.25 | 1.30 | 78,724 | 42 | 60,877 |
| 01/02/2016 | 1.35 | 1.26 | 1.31 | 47,803 | 52 | 37,441 |
| 03/01/2016 | 1.40 | 1.30 | 1.33 | 78,115 | 57 | 59,298 |
| 01/12/2015 | 1.40 | 1.28 | 1.39 | 14,832 | 37 | 11,097 |
| 01/11/2015 | 1.47 | 1.29 | 1.38 | 49,845 | 34 | 37,369 |
| 01/10/2015 | 1.40 | 1.24 | 1.40 | 58,748 | 74 | 45,550 |
| 01/09/2015 | 1.24 | 1.18 | 1.24 | 86,007 | 41 | 71,313 |
| 02/08/2015 | 1.25 | 1.17 | 1.20 | 140,757 | 101 | 117,391 |
| 01/07/2015 | 1.20 | 1.11 | 1.19 | 147,177 | 120 | 128,245 |
| 01/06/2015 | 1.17 | 1.12 | 1.16 | 86,739 | 54 | 76,668 |
| 03/05/2015 | 1.14 | 1.08 | 1.14 | 53,998 | 52 | 47,888 |
| 01/04/2015 | 1.18 | 1.10 | 1.10 | 23,557 | 50 | 20,593 |
| 01/03/2015 | 1.19 | 1.11 | 1.17 | 28,980 | 36 | 25,520 |
| 01/02/2015 | 1.22 | 1.15 | 1.17 | 34,356 | 42 | 29,266 |
| 04/01/2015 | 1.21 | 1.15 | 1.19 | 333,915 | 145 | 287,350 |
| 01/12/2014 | 1.28 | 1.15 | 1.19 | 238,797 | 138 | 199,543 |
| 02/11/2014 | 1.27 | 1.13 | 1.24 | 362,248 | 375 | 308,559 |
| 01/10/2014 | 1.34 | 1.21 | 1.26 | 19,626 | 51 | 15,836 |
| 01/09/2014 | 1.36 | 1.21 | 1.36 | 9,807 | 53 | 7,764 |
| 03/08/2014 | 1.33 | 1.15 | 1.32 | 55,665 | 82 | 47,127 |